Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BANDBandwidth Inc148.0142.5144.8509,1000.10.08 
BANFBancfirst Corp58.0556.3357.75146,3000.170.30 
BANFPBfc Capital Trust II28.8828.8828.88200-0.010.03 
BANRBanner Corp45.6244.3445.01132,400-0.711.55 
BANXStonecastle Fncl Cp19.9619.6019.609,600-0.190.96 
BASIBioanalytical Syst6.4906.2006.49065,5000.2604.17 
BATRALiberty Braves CS A26.6025.8026.3835,600-0.260.98 
BATRKLiberty Braves CS C26.3425.4826.09145,600-0.250.95 
BBBYBed Bath & Beyond22.8021.5121.7210,330,300-0.251.14 
BBCPConcrete Pumping Holdings Inc3.6103.4123.60060,1000.0601.69 
BBGIBeasley Brdcst Gr1.6701.5801.620231,200-0.0301.82 
BBHBiotech Vaneck ETF159.0157.9159.08,2001.71.08 
BBIBrickell Biotech Inc0.65500.61130.65503,480,3000.04707.73 
BBIGVinco Ventures Inc1.5501.3801.410527,500-0.0402.76 
BBIOBridgebio Pharma Inc48.6446.9048.47535,2001.493.17 
BBQBbq Holdings Inc4.8214.5104.6059,900-0.0450.97 
BBSIBarrett Business S70.3669.2269.2323,000-1.672.36 
BCBPBcb Bancorp Inc11.0010.6910.8532,100-0.171.54 
BCDABiocardia Inc2.3802.2502.37040,8000.1104.86 
BCDAWBiocardia Inc WT1.3901.3901.3901000.0000.00 
BCELAtreca Inc Cl A14.9314.6214.7071,8000.030.20 
BCLIBrainstorm Cell5.4404.8504.9902,037,200-0.1903.67 
BCMLBay Commercial Bk CA15.9115.6015.657,700-0.191.20 
BCORBlucora Inc13.8613.4013.62156,700-0.040.29 
BCOVBrightcove Inc15.7112.9315.382,681,7002.1916.60 
BCOW1895 Bancorp of Wisconsin Inc10.0109.7089.99012,800-0.1651.62 
BCPCBalchem Cp103.7101.7102.9154,100-0.40.41 
BCRXBiocryst Pharma Inc4.7804.5904.7604,493,9000.1002.15 
BCTGBctg Acquisition Corp11.4210.9010.906,000-0.100.91 
BCYCBicycle Therapeutics Plc ADR20.5019.6619.8024,900-0.602.94 
BDGEBridge Bancorp Inc24.3523.3524.29106,7000.662.79 
BDSIBiodelivery Sci Intl3.7503.6303.720573,5000.0100.27 
BDSXBiodesix Inc18.3417.7117.97158,0000.150.84 
BDTXBlack Diamond Therapeutics Inc34.9433.3433.43192,500-0.531.56 
BEAMBeam Therapeutics Inc45.1541.0344.69599,7003.137.53 
BEATBiotelemetry Inc53.2552.0453.09229,1000.601.14 
BECNBeacon Roofing Suppl37.9937.0437.71356,9000.030.08 
BEEMBeam Global32.3930.1131.04770,600-1.003.12 
BEEMWBeam Global WT25.5123.6624.5928,400-1.535.86 
BELFABel Fuse Cl A15.0014.3314.721,400-0.140.94 
BELFBBel Fuse Inc Cl B15.7414.9315.3623,100-0.342.17 
BFCBank First National Corp [Wisconsin]68.2567.2068.2518,800-0.150.22 
BFINBankfinancial Corp8.5008.2608.38024,700-0.2703.12 
BFITG-X Health & Wellness Thematic ETF24.3224.1824.2220,600-0.291.18 
BFRABiofrontera Ag ADR7.2007.1007.20027,7000.0901.27 
BFSTBusiness First Bancshares Inc20.3019.8420.0616,100-0.200.99 
BGCPBgc Partners Cl A4.1454.0054.1103,828,0000.0701.73 
BGFVBig 5 Sporting10.339.7010.12580,9000.171.71 
BGNEBeigene Ltd Ads268.5253.5264.2285,2008.03.11 
BGRNIshares Global Green Bond ETF56.0555.9356.0213,5000.000.00 
BHATBlue Hat Interactive Entertainment Tech0.99530.90100.95002,335,6000.06006.74 
BHFBrighthouse Financial Inc37.9936.3137.61409,600-0.701.83 
BHFALBrighthouse Financial Inc 6.25% Junior27.3427.1527.344,1000.040.15 
BHFANBrighthouse Financial Inc25.7725.4325.76415,1000.150.57 
BHFAOBrighthouse Financial Inc27.8627.5927.6342,800-0.060.20 
BHFAPBrighthouse Financial Inc Dep Shs Repstg28.1427.8527.8921,000-0.110.39 
BHSEUBull Horn Holdings Corp10.0009.9209.95032,3000.0400.40 
BHTGBiohitech Global Inc1.4071.2901.360603,6000.0806.25 
BIBUltra Nasdaq Biotech Proshares73.3472.2772.9241,7000.871.21 
BICKBICK Index Fund FT34.5934.3434.51148,900-0.030.08 
BIDUBaidu Inc136.2132.3136.03,101,7001.61.22 
BIGCBigcommerce Holdings Inc80.3576.0179.461,907,400-1.091.35 
BIIBBiogen Inc244.5239.7241.81,122,700-0.80.31 
BILIBilibili Inc ADR62.4760.4062.013,245,100-0.831.32 
BIMINF Energy Saving Corp2.1771.9002.0902,314,3000.24012.97 
BIOCBiocept Inc4.5404.3804.490388,2000.0200.45 
BIOLBiolase Inc0.29290.28020.28651,484,0000.00160.56 
BISUltrashort Biotechnology Proshares28.6228.2228.3731,200-0.351.22 
BIVIBiovie Inc8.5808.2808.44033,2000.0100.12 
BJKGaming ETF Vaneck44.6144.1444.419,300-0.010.02 
BJRIBj's Restaurants Inc37.1335.4735.68327,000-1.885.01 
BKCCBlackrock Cptl Invt3.0702.9503.070293,8000.0802.68 
BKEPBlueknight Energy LP1.7301.5801.690225,4000.0804.97 
BKEPPBlueknight Srs A Uts6.0206.0006.000124,200-0.0200.33 
BKNGBooking Holdings Inc2,1192,0442,064215,900-401.88 
BKSCBank of So Car Cp16.5016.3116.482,100-0.020.12 
BKYIBio-Key Intl Inc3.4803.2503.390541,700-0.0702.02 
BLBlackline Inc116.1111.1115.2359,0002.62.34 
BLBDBlue Bird Corp16.8016.4816.61133,100-0.060.33 
BLCMBellicum Pharma Comm3.1802.9103.110180,7000.1806.14 
BLCNReality Shares Nasdaq Nextgen Economy38.9538.3738.8381,4000.060.15 
BLCTBluecity Holdings Limited ADR14.0811.6012.26424,000-1.249.19 
BLDPBallard Power Sys20.5418.7220.277,187,6000.281.40 
BLDRBuilders Firstsource37.5236.5437.331,256,5000.240.65 
BLFSBiolife Solutions33.7931.8433.00262,1000.682.10 
BLIBerkeley Lights Inc82.1477.0277.98440,900-4.515.47 
BLINBridgeline Digital2.4002.2002.300300,3000.0000.00 
BLKBBlackbaud Inc57.3355.4556.30249,100-0.530.93 
BLMNBloomin' Brands Inc18.1617.4518.151,572,1000.231.26 
BLNKBlink Charging Company26.4924.0525.2818,868,000-2.8410.10 
BLNKWBlink Charging CO WT22.0319.6820.85328,400-2.7311.58 
BLPHBellerophon Ther Com7.1406.3506.500173,100-0.6308.84 
BLRXBiolinerx Ltd2.2702.1702.250572,200-0.0100.44 
BLSABcls Acquisition Corp. Cl A10.9010.3310.586,300-0.201.86 
BLUBellus Health Inc2.9752.8602.9501,161,9000.0000.00 
BLUEBluebird Bio43.5042.2043.23628,3000.591.38 
BMCHBmc Stock Holdings49.0547.6948.91741,8000.440.91 
BMLPDorsey Wright MLP Index ETN33.8133.8133.812000.842.55 
BMRABiomerica Inc6.6306.3006.50098,000-0.0400.61 
BMRCBank of Marin Bancrp39.1237.4037.7828,900-0.631.64 
BMRNBiomarin Pharmaceuticals79.3877.5478.15865,5000.190.24 
BMTCBryn Mawr Bank Corp32.3231.2231.6158,300-0.802.47 
BNDTotal Bond Market ETF Vanguard88.3188.1788.185,282,000-0.040.05 
BNDWTotal World Bond Vanguard ETF82.0881.9681.9930,900-0.010.01 
BNDXTotal Intl Bond ETF Vanguard58.4958.4458.451,578,1000.010.02 
BNFTBenefitfocus13.0212.2112.92226,0000.201.57 
BNGOBionano Genomics Inc0.49880.48720.48904,187,100-0.00160.33 
BNGOWBionano Genomics Inc WT0.15860.14000.15654,800-0.00352.19 
BNRBurning Rock Biotech Limited ADR28.8725.8128.00156,2001.957.49 
BNSOBonso Elec Intl IN4.4004.3504.3703,200-0.0501.13 
BNTCBenitec Biopharma Ltd2.8502.6802.830219,7000.1405.20 
BNTXBiontech Se ADR106.199.1105.03,007,4003.13.03 
BOCHBank of Commerce Hld9.6709.4409.59015,300-0.1101.13 
BOKFBok Financial Corp71.7369.9370.77189,600-2.032.79 
BOKFLBok Financial Corp25.8925.7325.733,100-0.090.33 
BOMNBoston Omaha Corp Cl A23.2522.3922.9469,800-0.050.22 
BOOMDynamic Materials42.9641.8042.7388,300-0.420.97 
BOSCBos Better Online2.6802.5802.67016,4000.0803.09 
BOTJBank of The Jame Fnl12.8512.1912.555,500-0.151.18 
BOTZG-X Robotics & Artificial Intel Thmtc31.6631.3731.56998,700-0.010.03 
BOWXBowx Acquisition Corp. Cl A9.9809.9009.980268,0000.0000.00 
BOWXUBowx Acquisition Corp10.2410.2010.241,2000.040.39 
BOWXWBowx Acquisition Corp. WT1.5951.1901.33412,0000.13411.14 
BOXLBoxlight Corp Cl A1.4901.4401.4401,721,2000.0000.00 
BPFHBoston Pvt Finl Hld7.8407.6507.680409,100-0.1602.04 
BPMCBlueprint Medicines Corp106.0103.5105.3702,0002.01.92 
BPOPPopular Inc51.7150.4951.51507,300-0.531.02 
BPOPMPopular Inc Trust II25.9025.7425.751,600-0.170.66 
BPOPNPopular Inc Trust26.1326.1326.135000.020.08 
BPRNBank of Princeton25.0024.8225.005,3000.100.40 
BPTHBio-Path Holdings3.5103.4203.48092,8000.0100.29 
BPYBrookfield Property Partners L16.6516.2516.491,190,300-0.050.30 
BPYPNBrookfield Property Partners L.P. 5.75%22.8022.5722.719,1000.060.27 
BPYPOBrookfield Property Partners L.P. 6.375%24.2524.0424.135,4000.130.52 
BPYPPBrookfield Property Partners LP Pfd Unit24.7224.4724.5817,3000.150.61 
BPYUBrookfield Property REIT Inc17.2416.5916.73677,900-0.643.68 
BPYUPBrookfield Property REIT Inc 6.375%22.5622.2222.2565,900-0.100.45 
BREZUBreeze Holdings Acquisition Corp10.1210.0410.0956,1000.050.50 
BRIDBridgford Foods Cp18.5118.1118.111,500-0.191.04 
BRKLBrookline Bancorp12.4611.6112.08190,200-0.322.58 
BRKRBruker Corp50.7850.0050.50368,3000.180.36 
BRKSBrooks Automation70.8368.8370.40670,2000.701.00 
BRLIBrilliant Acquisition Corp9.8609.8109.8101,6000.0000.00 
BRLIRBrilliant Acquisition Corp Rights0.30000.23000.30002,8000.040015.38 
BRLIUBrilliant Acquisition Corp10.3510.3510.351,6000.050.49 
BRLIWBrilliant Acquisition Corp Warrants0.42900.30000.390030,6000.059918.15 
BROGBrooge Holdings Ltd9.0007.7908.4008,800-0.2502.89 
BROGWBrooge Holdings Ltd Warrants0.50000.49000.50007,4000.050011.11 
BRPBrp Group Inc Cl A33.5630.5830.93261,000-0.892.80 
BRPABig Rock Partners Acquisition Corp10.8110.8010.81500-0.090.83 
BRPARBig Rock Partners Acquisition Corp Right0.29510.24000.29511,7000.036614.16 
BRPAWBig Rock Partners Acquisition Corp WT0.32250.31990.32001,7000.00963.09 
BRQSBorqs Technologies Inc1.3001.0601.13010,675,600-0.0504.24 
BRYBerry Pete Corp4.2503.9404.230335,100-0.0801.86 
BSAEInvesco Bs 2021 USD EM Debt ETF25.3825.3425.344000.050.20 
BSBEInvesco Bs 2022 USD En Debt ETF25.9325.9125.937000.020.08 
BSBKBogota Financial Corp9.1608.9009.10013,4000.2102.36 
BSCEInvesco Bs 2023 USD EM Debt ETF26.3726.3326.373000.060.21 
BSCKBs 2020 Corp Bond Invesco ETF21.2021.1921.20183,9000.000.00 
BSCLBs 2021 Corp Bond Invesco ETF21.2821.2621.27381,100-0.010.05 
BSCMBs 2022 Corp Bond Invesco ETF21.8321.7921.81687,4000.000.00 
BSCNBs 2023 Corp Bond Invesco ETF21.8621.8321.84442,8000.000.00 
BSCOBs 2024 Corp Bond Invesco ETF22.2822.2522.28245,1000.010.04 
BSCPBs 2025 Corp Bond Invesco ETF22.4922.4522.49169,7000.020.09 
BSCQBs 2026 Corp Bond Invesco ETF21.8021.7421.7887,9000.010.05 
BSCRBs 2027 Corp Bond Invesco ETF22.2522.1622.2258,3000.030.14 
BSCSBs 2028 Corp Bond Invesco ETF23.4023.3623.389,2000.040.16 
BSCTBs 2029 Corp Bond Invesco ETF21.6521.6321.6553,6000.040.19 
BSCUBs 2030 Corp Bond Invesco ETF20.2220.2220.222000.020.10 
BSDEInvesco Bs 2024 USD EM Debt26.1826.1126.117000.030.12 
BSETBassett Furniture17.1316.2216.6837,200-0.633.64 
BSGMBiosig Technologies4.7904.3854.550295,9000.1603.64 
BSJKBs 2020 High Yield Corp Bond Invesco ETF23.3723.3623.3679,6000.000.00 
BSJLBs 2021 High Yield Corp Bond Invesco ETF23.1023.0223.04409,400-0.030.13 
BSJMBs 2022 High Yield Corp Bond Invesco ETF23.2323.1023.22633,8000.060.26 
BSJNBs 2023 High Yield Corp Bond Invesco ETF25.1425.0525.13294,6000.020.08 
BSJOBs 2024 High Yield Corp Bond Invesco ETF24.7424.6224.70474,8000.020.08 
BSJPBs 2025 High Yield Corp Bond Invesco ETF24.2024.1124.20245,0000.040.17 
BSJQInvesco Bs 2026 High Yield Corp Bond ETF25.2625.1825.2482,5000.000.00 
BSJRInvesco Bs 2027 High Yield Corp Bond ETF25.1925.1925.193,500-0.030.12 
BSJSInvesco Bs 2028 High Yield Corp Bond ETF25.5125.4725.4726,8000.020.08 
BSMLInvesco Bs 2021 Municipal Bond ETF25.3425.2725.311,200-0.010.02 
BSMMInvesco Bs 2022 Municipal Bond ETF25.4225.3925.422,2000.030.14 
BSMNInvesco Bs 2023 Municipal Bond ETF25.5925.5425.545,500-0.060.21 
BSMOInvesco Bs 2024 Municipal Bond ETF25.7125.6325.6311,6000.010.05 
BSMPInvesco Bs 2025 Municipal Bond ETF25.9425.9325.931,7000.040.15 
BSMQInvesco Bs 2026 Municipal Bond ETF25.7525.7025.70600-0.040.16 
BSMRInvesco Bs 2027 Municipal Bond ETF25.6025.5525.562000.010.04 
BSMSInvesco Bs 2028 Municipal Bond ETF26.0126.0026.012000.060.21 
BSMTInvesco Bs 2029 Municipal Bond ETF25.9425.9125.91200-0.060.21 
BSMUInvesco Bs 2030 Municipal Bond ETF25.3625.3325.36700-0.080.29 
BSQRBsquare Corp1.5001.4231.48016,6000.0402.78 
BSRRSierra Bancorp23.2322.4022.9641,700-0.381.63 
BSTCBiospecifics Tech Cp88.4888.4488.4482,6000.000.00 
BSVNBank7 Corp12.7012.4212.534,000-0.090.71 
BSYBentley Systems Incorporated Cl B36.1435.1235.67213,3000.090.25 
BTAIBioxcel Therapeutics Inc45.7244.2444.65240,1000.340.77 
BTAQBurgundy Technology Acquisition Corp Cl9.8309.7709.830353,0000.0300.31 
BTAQUBurgundy Technology Acquisition Corp10.1510.1110.1316,5000.030.28 
BTAQWBurgundy Technology Acquisition Corp WT0.78000.72000.78007,8000.02973.96 
BTBTBit Digital Inc8.1405.7807.2701,487,9000.96015.21 
BTECPrincipal Healthcare Innovators Index53.6352.9953.538,7000.320.59 
BTWNUBridgetown Holdings Limited Units10.4910.2510.3078,000-0.030.29 
BUGGlobal X Cybersecurity ETF22.4122.0722.4131,4000.271.22 
BUSEFirst Busey Corp21.8121.0921.30113,900-0.642.92 
BVXVBiondvax Pharma Ads3.3503.1003.230504,3000.0401.25 
BWACUBetter World Acquisition Corp10.1510.1110.12156,2000.010.10 
BWAYBrainsway Ltd ADR6.3606.3306.3501,9000.0500.79 
BWBBridgewater Bancshares Inc12.0111.5912.0133,500-0.020.17 
BWENBroadwind Energy Inc5.0004.6104.770398,500-0.3005.92 
BWFGBankwell Financial19.2218.7018.746,000-0.402.09 
BWMXBetterware DE Mexico Da DE Cv30.7329.5830.4045,900-0.341.11 
BXRXBaudax Bio Inc1.1201.0901.1202,013,3000.0302.75 
BYFCBroadway Fin Cp2.0201.7201.8802,222,3000.1307.43 
BYNDBeyond Meat Inc142.6137.7139.62,143,500-2.31.59 
BYSIBeyondspring Inc11.3710.4010.892,238,2000.555.32 
BZUNBaozun Inc Ads38.5536.7538.051,155,1000.581.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.216.79.60
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,094580.48
DJI29,872-1740.58
SP5003,630-60.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,81030.17
BDI1,200494.26
HSI30,063-2530.83